Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 54.24 | 54.24 | 54.21 | 54.21 | 54.21 | 38 |
17 May 2024 | 53.83 | 54.90 | 53.83 | 54.35 | 54.35 | 38 |
16 May 2024 | 54.10 | 54.34 | 54.10 | 54.34 | 54.34 | 42 |
15 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
14 May 2024 | 54.82 | 55.20 | 54.82 | 55.13 | 55.13 | 261 |
13 May 2024 | 54.96 | 54.96 | 54.91 | 54.91 | 54.91 | 88 |
10 May 2024 | 54.98 | 55.44 | 54.98 | 55.44 | 55.44 | 60 |
09 May 2024 | 54.31 | 55.19 | 54.31 | 54.99 | 54.99 | 1,090 |
08 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
07 May 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
06 May 2024 | 52.82 | 52.82 | 52.81 | 52.81 | 52.81 | 14 |
03 May 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
02 May 2024 | 53.81 | 53.81 | 53.05 | 53.05 | 53.05 | 1,015 |
30 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
29 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
26 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
25 Apr 2024 | 53.05 | 53.42 | 51.50 | 53.42 | 53.42 | 395 |
24 Apr 2024 | 52.96 | 53.25 | 52.96 | 53.25 | 53.25 | 70 |
23 Apr 2024 | 53.29 | 53.29 | 53.17 | 53.17 | 53.17 | 210 |
22 Apr 2024 | 53.06 | 53.35 | 53.06 | 53.35 | 53.35 | 50 |
19 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
18 Apr 2024 | 53.12 | 53.13 | 53.02 | 53.13 | 53.13 | 91 |
17 Apr 2024 | 53.23 | 53.70 | 53.23 | 53.55 | 53.55 | 213 |
16 Apr 2024 | 53.72 | 53.72 | 53.71 | 53.71 | 53.71 | 64 |
15 Apr 2024 | 54.50 | 54.50 | 54.23 | 54.23 | 54.23 | 113 |
12 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
11 Apr 2024 | 54.23 | 54.71 | 54.23 | 54.71 | 54.71 | 20 |
10 Apr 2024 | 54.97 | 55.40 | 54.91 | 55.40 | 55.40 | 152 |
09 Apr 2024 | 54.62 | 54.62 | 54.52 | 54.52 | 54.52 | 500 |
08 Apr 2024 | 54.84 | 55.35 | 54.84 | 55.35 | 55.35 | 70 |
05 Apr 2024 | 55.13 | 55.24 | 54.77 | 54.77 | 54.77 | 411 |
04 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
03 Apr 2024 | 54.72 | 55.80 | 54.72 | 55.80 | 55.80 | 192 |
02 Apr 2024 | 54.44 | 55.00 | 53.87 | 55.00 | 55.00 | 597 |
28 Mar 2024 | 53.56 | 53.84 | 53.56 | 53.84 | 53.84 | 225 |
27 Mar 2024 | 53.00 | 53.42 | 53.00 | 53.32 | 53.32 | 1,007 |
26 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
25 Mar 2024 | 53.04 | 53.04 | 53.00 | 53.00 | 53.00 | 183 |
22 Mar 2024 | 53.28 | 53.34 | 53.28 | 53.30 | 53.30 | 150 |
21 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
20 Mar 2024 | 51.96 | 53.00 | 51.96 | 53.00 | 53.00 | 101 |
19 Mar 2024 | 51.94 | 52.30 | 51.94 | 52.30 | 52.30 | 100 |
18 Mar 2024 | 52.26 | 52.32 | 52.14 | 52.32 | 52.32 | 180 |
15 Mar 2024 | 52.42 | 52.72 | 52.42 | 52.72 | 52.72 | 585 |
14 Mar 2024 | 52.84 | 52.84 | 52.50 | 52.50 | 52.50 | 564 |
13 Mar 2024 | 52.58 | 52.60 | 52.58 | 52.60 | 52.60 | 57 |
12 Mar 2024 | 52.42 | 52.70 | 52.42 | 52.70 | 52.70 | 160 |
11 Mar 2024 | 51.50 | 52.28 | 51.26 | 52.28 | 52.28 | 334 |
08 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
07 Mar 2024 | 51.86 | 52.00 | 51.86 | 52.00 | 52.00 | 215 |
06 Mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
05 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
04 Mar 2024 | 51.16 | 51.16 | 51.14 | 51.16 | 51.16 | 483 |
01 Mar 2024 | 51.54 | 51.78 | 51.54 | 51.78 | 51.78 | 64 |
29 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
28 Feb 2024 | 51.14 | 51.14 | 50.94 | 50.94 | 50.94 | 630 |
28 Feb 2024 | 0.7 Dividend | |||||
27 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.72 | - |
26 Feb 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 51.29 | 200 |
23 Feb 2024 | 51.54 | 51.92 | 51.54 | 51.92 | 51.21 | 44 |
22 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | - |
21 Feb 2024 | 50.38 | 50.88 | 50.38 | 50.88 | 50.19 | 40 |
20 Feb 2024 | 51.20 | 51.20 | 50.92 | 50.92 | 50.23 | 66 |
19 Feb 2024 | 51.70 | 51.70 | 51.36 | 51.36 | 50.66 | 71 |
16 Feb 2024 | 51.06 | 51.10 | 51.06 | 51.10 | 50.40 | 161 |
15 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.08 | 10 |
14 Feb 2024 | 49.56 | 49.98 | 49.56 | 49.98 | 49.30 | 13 |
13 Feb 2024 | 50.62 | 50.62 | 49.91 | 49.91 | 49.23 | 155 |
12 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.15 | 200 |
09 Feb 2024 | 49.78 | 49.91 | 49.78 | 49.91 | 49.23 | 213 |
08 Feb 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 49.28 | 50 |
07 Feb 2024 | 49.85 | 49.96 | 49.85 | 49.94 | 49.26 | 1,333 |
06 Feb 2024 | 49.26 | 49.35 | 49.25 | 49.30 | 48.63 | 433 |
05 Feb 2024 | 49.56 | 49.56 | 49.47 | 49.47 | 48.80 | 80 |
02 Feb 2024 | 49.23 | 49.45 | 49.00 | 49.45 | 48.78 | 227 |
01 Feb 2024 | 49.47 | 49.84 | 49.22 | 49.84 | 49.16 | 1,175 |
31 Jan 2024 | 50.20 | 50.20 | 50.14 | 50.14 | 49.46 | 2,314 |
30 Jan 2024 | 49.76 | 50.00 | 49.76 | 50.00 | 49.32 | 242 |
29 Jan 2024 | 49.62 | 49.78 | 49.62 | 49.78 | 49.10 | 42 |
26 Jan 2024 | 50.42 | 50.78 | 49.79 | 49.79 | 49.11 | 1,129 |
25 Jan 2024 | 48.58 | 50.46 | 48.58 | 50.46 | 49.77 | 283 |
24 Jan 2024 | 49.52 | 49.52 | 48.76 | 48.76 | 48.10 | 4 |
23 Jan 2024 | 48.89 | 49.66 | 48.89 | 49.66 | 48.98 | 30 |
22 Jan 2024 | 48.92 | 48.92 | 48.59 | 48.59 | 47.93 | 60 |
19 Jan 2024 | 48.22 | 48.28 | 48.00 | 48.00 | 47.35 | 550 |
18 Jan 2024 | 48.01 | 48.50 | 48.01 | 48.20 | 47.54 | 49 |
17 Jan 2024 | 48.45 | 48.45 | 48.08 | 48.08 | 47.43 | 1,050 |
16 Jan 2024 | 48.53 | 49.50 | 48.53 | 48.68 | 48.02 | 1,512 |
15 Jan 2024 | 48.50 | 48.82 | 48.50 | 48.82 | 48.16 | 580 |
12 Jan 2024 | 48.62 | 48.62 | 48.58 | 48.58 | 47.92 | - |
11 Jan 2024 | 48.50 | 48.90 | 48.45 | 48.45 | 47.79 | 647 |
10 Jan 2024 | 48.80 | 48.80 | 48.67 | 48.67 | 48.01 | 320 |
09 Jan 2024 | 50.00 | 50.00 | 49.42 | 49.42 | 48.75 | 291 |
08 Jan 2024 | 49.87 | 49.87 | 49.60 | 49.60 | 48.92 | 250 |
05 Jan 2024 | 49.36 | 49.77 | 49.36 | 49.77 | 49.09 | 400 |
04 Jan 2024 | 49.82 | 50.08 | 49.82 | 50.08 | 49.40 | 100 |
03 Jan 2024 | 50.26 | 50.36 | 49.97 | 49.97 | 49.29 | 100 |
02 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.88 | - |
29 Dec 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.03 | - |
28 Dec 2023 | 49.93 | 50.30 | 49.93 | 50.00 | 49.32 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |